KissMeData/058820/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1875,1927,1933,1865,285515,537784646,00,0.00,N,5,-55,
20250227,1930,1956,1960,1924,181373,351109411,00,0.00,N,5,-9,
20250226,1939,1920,1963,1910,306222,592708153,00,0.00,N,2,18,
20250225,1921,1925,1933,1911,164632,316263713,00,0.00,N,5,-2,
20250224,1923,1932,1934,1914,186175,358132709,00,0.00,N,5,-27,
20250221,1950,1916,1965,1903,682889,1327181472,00,0.00,N,2,34,
20250220,1916,1920,1928,1895,305221,582615877,00,0.00,N,5,-4,
20250219,1920,1925,1953,1913,748821,1443910768,00,0.00,N,2,20,
20250218,1900,1906,1915,1888,261151,495439262,00,0.00,N,5,-5,
20250217,1905,1820,1905,1819,503421,939476291,00,0.00,N,2,80,
20250214,1825,1842,1848,1815,279149,508698645,00,0.00,N,5,-17,
20250213,1842,1835,1857,1826,210113,386108723,00,0.00,N,2,7,
20250212,1835,1870,1870,1826,284185,523166827,00,0.00,N,5,-35,
20250211,1870,1878,1879,1858,168277,314509015,00,0.00,N,5,-3,
20250210,1873,1860,1877,1835,244954,455905676,00,0.00,N,2,13,
20250207,1860,1875,1882,1850,243667,452790893,00,0.00,N,5,-15,
20250206,1875,1873,1897,1864,244636,458872551,00,0.00,N,2,2,
20250205,1873,1815,1882,1815,443294,821058378,00,0.00,N,2,53,
20250204,1820,1742,1828,1742,481543,870613809,00,0.00,N,2,80,
20250203,1740,1797,1797,1732,382646,669006532,00,0.00,N,5,-59,
20250131,1799,1796,1840,1787,236738,425443724,00,0.00,N,2,3,
20250124,1796,1793,1818,1786,189877,342223474,00,0.00,N,2,21,
20250123,1775,1813,1822,1770,287151,511059830,00,0.00,N,5,-38,
20250122,1813,1804,1824,1803,158640,286982272,00,0.00,N,2,9,
20250121,1804,1807,1824,1799,194875,352291190,00,0.00,N,2,10,
20250120,1794,1809,1813,1784,134329,241379026,00,0.00,N,5,-11,
20250117,1805,1833,1839,1800,260416,472045028,00,0.00,N,5,-27,
20250116,1832,1830,1845,1822,294740,540379580,00,0.00,N,2,18,
20250115,1814,1861,1872,1810,362100,661912428,00,0.00,N,5,-47,
20250114,1861,1875,1885,1843,275398,511626617,00,0.00,N,5,-7,
20250113,1868,1932,1942,1863,407458,772656204,00,0.00,N,5,-64,
20250110,1932,1940,1948,1912,245591,473583232,00,0.00,N,5,-8,
20250109,1940,1916,1943,1913,292233,563819072,00,0.00,N,2,11,
20250108,1929,1919,1939,1905,263558,505395011,00,0.00,N,2,15,
20250107,1914,1922,1960,1912,271399,521658841,00,0.00,N,5,-8,
20250106,1922,1812,1978,1812,1289897,2494557225,00,0.00,N,2,118,
20250103,1804,1765,1811,1764,324779,580477784,00,0.00,N,2,39,
20250102,1765,1761,1775,1753,233363,410829580,00,0.00,N,5,-3,
20241230,1768,1722,1788,1711,232087,408615735,00,0.00,N,2,46,
20241227,1722,1736,1751,1700,392126,675432241,02,0.00,N,5,-14,
20241226,1736,1760,1776,1736,220730,385662670,00,0.00,N,5,-23,
20241224,1759,1759,1764,1739,319765,559776990,00,0.00,N,5,-5,
20241223,1764,1745,1779,1732,911104,1597302515,00,0.00,N,2,3,
20241220,1761,1883,1884,1751,914660,1643288395,00,0.00,N,5,-122,
20241219,1883,1885,1886,1866,253058,475004157,00,0.00,N,5,-15,
20241218,1898,1901,1905,1879,244535,461927630,00,0.00,N,2,2,
20241217,1896,1889,1909,1870,272337,515292259,00,0.00,N,2,11,
20241216,1885,1882,1900,1870,312691,588672233,00,0.00,N,2,11,
20241213,1874,1801,1890,1799,466639,865333222,00,0.00,N,2,69,
20241212,1805,1779,1815,1779,289716,521804552,00,0.00,N,2,30,
20241211,1775,1712,1778,1712,431775,760270723,00,0.00,N,2,46,
20241210,1729,1590,1739,1590,610023,1027231761,00,0.00,N,2,129,
20241209,1600,1706,1708,1600,998707,1632587053,00,0.00,N,5,-144,
20241206,1744,1772,1790,1703,913395,1590887281,00,0.00,N,5,-50,
20241205,1794,1848,1853,1794,796938,1438939741,00,0.00,N,5,-49,
20241204,1843,1865,1885,1813,566657,1043484298,00,0.00,N,5,-51,
20241203,1894,1866,1898,1866,190614,359501131,00,0.00,N,2,11,
20241202,1883,1910,1926,1878,451038,851989214,00,0.00,N,5,-23,
20241129,1906,1970,1970,1902,355097,683784453,00,0.00,N,5,-65,
20241128,1971,1923,1979,1922,267427,523672942,00,0.00,N,2,19,
20241127,1952,1909,1961,1902,545244,1056338713,00,0.00,N,2,43,
20241126,1909,1909,1919,1903,259118,494345548,00,0.00,N,5,-3,
20241125,1912,1915,1918,1903,255886,488826526,00,0.00,N,2,4,
20241122,1908,1916,1930,1908,238537,457234906,00,0.00,N,5,-13,
20241121,1921,1921,1935,1918,163896,314894806,00,0.00,N,5,-3,
20241120,1924,1933,1935,1914,188180,361892639,00,0.00,N,5,-3,
20241119,1927,1921,1942,1919,275971,532726603,00,0.00,N,2,4,
20241118,1923,1910,1945,1890,391370,753209213,00,0.00,N,2,9,
20241115,1914,1898,1919,1858,518070,976964618,00,0.00,N,2,16,
20241114,1898,1890,1929,1886,428944,815379911,00,0.00,N,5,-4,
20241113,1902,1920,1967,1891,561272,1075745144,00,0.00,N,5,-30,
20241112,1932,2045,2045,1902,1090198,2152747256,00,0.00,N,5,-103,
20241111,2035,2090,2095,2030,408797,839442185,00,0.00,N,5,-60,
20241108,2095,2100,2125,2095,98482,207281680,00,0.00,N,5,-10,
20241107,2105,2130,2130,2080,256063,538032780,00,0.00,N,5,-20,
20241106,2125,2140,2160,2105,245065,521587090,00,0.00,N,5,-10,
20241105,2135,2120,2150,2120,259258,552510015,00,0.00,N,2,5,
20241104,2130,2090,2135,2080,331948,701202145,00,0.00,N,2,45,
20241101,2085,2075,2090,2065,195131,405090195,00,0.00,N,5,-10,
20241031,2095,2090,2100,2065,223614,466046680,00,0.00,N,2,5,
20241030,2090,2110,2115,2080,228167,476723530,00,0.00,N,5,-10,
20241029,2100,2095,2100,2080,206915,432106135,00,0.00,N,2,5,
20241028,2095,2060,2100,2060,232878,484516850,00,0.00,N,2,20,
20241025,2075,2100,2105,2060,308831,641210855,00,0.00,N,5,-20,
20241024,2095,2095,2130,2090,314551,660954210,00,0.00,N,5,-35,
20241023,2130,2150,2180,2115,429483,917249350,00,0.00,N,5,-20,
20241022,2150,2235,2240,2145,511245,1118097070,00,0.00,N,5,-85,
20241021,2235,2255,2270,2225,425117,952004890,00,0.00,N,5,-20,
20241018,2255,2275,2320,2240,653994,1486600665,00,0.00,N,5,-25,
20241017,2280,2280,2295,2225,779063,1761489140,00,0.00,N,2,5,
20241016,2275,2215,2315,2200,1908736,4308626680,00,0.00,N,2,45,
20241015,2230,2175,2525,2145,9200064,21609931200,00,0.00,N,2,75,
20241014,2155,2170,2180,2125,385032,828151315,00,0.00,N,2,10,
20241011,2145,2150,2155,2120,252292,538248085,00,0.00,N,2,5,
20241010,2140,2150,2180,2135,256198,553116855,00,0.00,N,2,10,
20241008,2130,2130,2175,2130,210502,452038115,00,0.00,N,5,-15,
20241007,2145,2160,2185,2140,198927,427473015,00,0.00,N,5,-20,
20241004,2165,2135,2180,2130,205421,444012400,00,0.00,N,2,40,
20241002,2125,2160,2170,2125,246290,525792165,00,0.00,N,5,-55,
20240930,2180,2190,2190,2155,301908,655322210,00,0.00,N,5,-15,
20240927,2195,2210,2245,2190,406573,899436840,00,0.00,N,2,15,
20240926,2180,2195,2210,2175,233004,509175860,00,0.00,N,3,0,
20240925,2180,2210,2225,2175,230894,507817055,00,0.00,N,5,-35,
20240924,2215,2200,2230,2160,302105,661681755,00,0.00,N,2,15,
20240923,2200,2215,2225,2170,378514,834100455,00,0.00,N,3,0,
20240920,2200,2210,2230,2175,434873,957886915,00,0.00,N,5,-5,
20240919,2205,2150,2215,2150,505103,1105660930,00,0.00,N,2,60,
20240913,2145,2140,2145,2095,166143,351596960,00,0.00,N,2,30,
20240912,2115,2055,2125,2055,233417,489303020,00,0.00,N,2,65,
20240911,2050,2095,2130,2045,350985,730063330,00,0.00,N,5,-45,
20240910,2095,2090,2115,2075,182557,381413115,00,0.00,N,2,20,
20240909,2075,2050,2100,2035,315578,653854455,00,0.00,N,5,-5,
20240906,2080,2100,2115,2065,299603,622862955,00,0.00,N,5,-40,
20240905,2120,2185,2195,2090,598146,1277911530,00,0.00,N,5,-55,
20240904,2175,2175,2225,2120,570205,1239069205,00,0.00,N,5,-75,
20240903,2250,2265,2300,2245,324877,738219860,00,0.00,N,5,-5,
20240902,2255,2310,2310,2230,458515,1033170355,00,0.00,N,5,-45,
20240830,2300,2305,2355,2290,390223,902553650,00,0.00,N,3,0,
20240829,2300,2345,2395,2280,643668,1503911740,00,0.00,N,5,-35,
20240828,2335,2240,2350,2225,950545,2190255365,00,0.00,N,2,100,
20240827,2235,2300,2325,2225,455381,1030581000,00,0.00,N,5,-55,
20240826,2290,2340,2370,2270,421333,973662845,00,0.00,N,5,-35,
20240823,2325,2320,2335,2290,295148,682830885,00,0.00,N,2,5,
20240822,2320,2420,2435,2315,770498,1816033305,00,0.00,N,5,-85,
20240821,2405,2380,2415,2370,743707,1776089535,00,0.00,N,2,40,
20240820,2365,2450,2450,2350,708406,1693508145,00,0.00,N,5,-60,
20240819,2425,2430,2455,2380,851095,2054380230,00,0.00,N,2,25,
20240816,2400,2350,2405,2320,1030237,2437055875,00,0.00,N,2,90,
20240814,2310,2305,2335,2255,540520,1237994080,00,0.00,N,2,15,
20240813,2295,2315,2345,2260,613250,1401193710,00,0.00,N,5,-50,
20240812,2345,2320,2370,2290,657893,1534782470,00,0.00,N,2,55,
20240809,2290,2280,2320,2270,445787,1021096020,00,0.00,N,2,20,
20240808,2270,2205,2285,2170,986718,2217448045,00,0.00,N,2,55,
20240807,2215,2095,2240,2090,1038803,2270796125,00,0.00,N,2,115,
20240806,2100,1992,2150,1992,1024380,2127676429,00,0.00,N,2,100,
20240805,2000,2215,2230,1847,1979920,4107274996,00,0.00,N,5,-255,
20240802,2255,2320,2320,2240,715651,1624406115,00,0.00,N,5,-80,
20240801,2335,2330,2365,2300,511633,1197202350,00,0.00,N,2,10,
20240731,2325,2375,2415,2310,934220,2193461560,00,0.00,N,5,-40,
20240730,2365,2415,2460,2355,771209,1845481905,00,0.00,N,5,-50,
20240729,2415,2420,2440,2365,698360,1673665645,00,0.00,N,2,5,
20240726,2410,2410,2445,2380,1055121,2544359100,00,0.00,N,3,0,
20240725,2410,2320,2475,2320,2776446,6715678600,00,0.00,N,2,60,
20240724,2350,2325,2385,2310,1428699,3362337215,00,0.00,N,2,5,
20240723,2345,2245,2510,2245,13061170,31374584910,00,0.00,N,2,110,
20240722,2235,2270,2305,2215,451902,1015202760,00,0.00,N,5,-35,
20240719,2270,2220,2270,2195,525935,1171874085,00,0.00,N,2,55,
20240718,2215,2270,2270,2195,555814,1243740880,00,0.00,N,5,-70,
20240717,2285,2280,2315,2260,669875,1535900355,00,0.00,N,2,5,
20240716,2280,2245,2305,2210,643427,1454418160,00,0.00,N,2,25,
20240715,2255,2260,2260,2205,536175,1196369195,00,0.00,N,2,15,
20240712,2240,2155,2255,2155,562038,1237938740,00,0.00,N,2,85,
20240711,2155,2205,2205,2145,217586,471087475,00,0.00,N,5,-35,
20240710,2190,2165,2190,2140,372676,809556800,00,0.00,N,5,-15,
20240709,2205,2175,2210,2165,545692,1197750645,00,0.00,N,2,30,
20240708,2175,2150,2180,2145,344221,743774140,00,0.00,N,2,25,
20240705,2150,2135,2170,2115,366243,785148855,00,0.00,N,2,30,
20240704,2120,2125,2145,2115,264165,560548035,00,0.00,N,5,-20,
20240703,2140,2125,2155,2125,213935,456541570,00,0.00,N,2,10,
20240702,2130,2155,2160,2125,169434,361464975,00,0.00,N,5,-25,
20240701,2155,2125,2155,2120,237081,508211525,00,0.00,N,2,20,
20240628,2135,2135,2145,2115,185472,394630215,00,0.00,N,5,-10,
20240627,2145,2140,2150,2120,283321,604567825,00,0.00,N,2,10,
20240626,2135,2125,2175,2120,627367,1348896045,00,0.00,N,2,10,
20240625,2125,2120,2145,2110,214125,455384770,00,0.00,N,2,5,
20240624,2120,2120,2140,2110,115406,244370530,00,0.00,N,3,0,
20240621,2120,2155,2160,2110,296910,631071100,00,0.00,N,5,-35,
20240620,2155,2145,2195,2140,516542,1118157430,00,0.00,N,2,20,
20240619,2135,2125,2145,2120,237258,504732185,00,0.00,N,3,0,
20240618,2135,2125,2145,2120,237109,505461005,00,0.00,N,3,0,
20240617,2135,2150,2155,2120,211675,452155035,00,0.00,N,5,-5,
20240614,2140,2125,2150,2100,323744,687877815,00,0.00,N,2,15,
20240613,2125,2160,2165,2120,351772,752822570,00,0.00,N,5,-30,
20240612,2155,2180,2185,2145,452536,980344600,00,0.00,N,5,-25,
20240611,2180,2195,2225,2165,646777,1418830875,00,0.00,N,5,-25,
20240610,2205,2195,2235,2145,1237488,2719646790,00,0.00,N,5,-5,
20240607,2210,2145,2370,2145,9979884,22624865220,00,0.00,N,2,130,
20240605,2080,2080,2095,2070,249925,518586830,00,0.00,N,3,0,
20240604,2080,2075,2095,2065,212515,442477205,00,0.00,N,2,5,
20240603,2075,2050,2095,2030,248565,512995530,00,0.00,N,2,15,
20240531,2060,2060,2075,2045,291319,597955250,00,0.00,N,5,-5,
20240530,2065,2070,2070,2055,134457,277195580,00,0.00,N,2,5,
20240529,2060,2085,2085,2060,237279,490656780,00,0.00,N,5,-20,
20240528,2080,2080,2090,2070,142914,297004285,00,0.00,N,5,-5,
20240527,2085,2090,2095,2065,252621,523652220,00,0.00,N,3,0,
20240524,2085,2075,2085,2070,138857,288670165,00,0.00,N,5,-5,
20240523,2090,2095,2095,2075,255287,531137750,00,0.00,N,3,0,
20240522,2090,2095,2110,2085,194916,408041400,00,0.00,N,5,-5,
20240521,2095,2100,2105,2085,221161,463202615,00,0.00,N,5,-15,
20240520,2110,2110,2125,2095,235899,496732120,00,0.00,N,5,-10,
20240517,2120,2125,2130,2090,240325,507542565,00,0.00,N,3,0,
20240516,2120,2110,2125,2105,188439,398619750,00,0.00,N,2,20,
20240514,2100,2095,2140,2085,238813,502458295,00,0.00,N,2,20,
20240513,2080,2115,2125,2075,235824,494395030,00,0.00,N,5,-35,
20240510,2115,2145,2150,2110,189060,401901150,00,0.00,N,5,-20,
20240509,2135,2155,2155,2125,172786,369216770,00,0.00,N,5,-20,
20240508,2155,2135,2155,2120,268023,572551720,00,0.00,N,2,15,
20240507,2140,2135,2145,2125,173471,370605875,00,0.00,N,2,10,
20240503,2130,2135,2145,2125,149625,319152510,00,0.00,N,2,5,
20240502,2125,2105,2125,2100,144469,305332670,00,0.00,N,2,10,
20240430,2115,2110,2120,2095,169182,356659700,00,0.00,N,2,20,
20240429,2095,2105,2120,2090,208896,439765060,00,0.00,N,5,-15,
20240426,2110,2110,2125,2095,197355,415394455,00,0.00,N,3,0,
20240425,2110,2115,2120,2105,154712,326859765,00,0.00,N,5,-25,
20240424,2135,2115,2135,2100,279414,590821030,00,0.00,N,2,25,
20240423,2110,2100,2115,2095,241502,507180170,00,0.00,N,2,15,
20240422,2095,2080,2110,2075,284570,595956770,00,0.00,N,2,25,
20240419,2070,2085,2100,2040,330344,681696175,00,0.00,N,5,-30,
20240418,2100,2050,2135,2050,433506,907957530,00,0.00,N,2,40,
20240417,2060,2050,2080,2045,290688,598892650,00,0.00,N,2,10,
20240416,2050,2085,2105,2050,388412,802980925,00,0.00,N,5,-60,
20240415,2110,2140,2145,2085,378419,797419130,00,0.00,N,5,-50,
20240412,2160,2175,2195,2150,146335,318132320,00,0.00,N,5,-15,
20240411,2175,2160,2185,2150,281672,609127090,00,0.00,N,3,0,
20240409,2175,2160,2195,2160,242991,528910200,00,0.00,N,5,-20,
20240408,2195,2195,2205,2175,198028,433893080,00,0.00,N,2,5,
20240405,2190,2180,2205,2165,195162,426683025,00,0.00,N,5,-10,
20240404,2200,2230,2235,2185,236859,521222850,00,0.00,N,5,-20,
20240403,2220,2250,2250,2210,274733,611481880,00,0.00,N,5,-30,
20240402,2250,2320,2325,2235,547789,1241934385,00,0.00,N,5,-80,
20240401,2330,2280,2340,2270,821454,1898781335,00,0.00,N,2,60,
20240329,2270,2290,2290,2250,376279,853064475,00,0.00,N,5,-15,
20240328,2285,2280,2305,2250,606832,1385806315,00,0.00,N,2,15,
20240327,2270,2285,2300,2250,462144,1051200085,00,0.00,N,2,5,
20240326,2265,2295,2305,2240,640229,1450188835,00,0.00,N,3,0,
20240325,2265,2245,2290,2225,601981,1361862815,00,0.00,N,2,30,
20240322,2235,2220,2235,2205,272992,605988930,00,0.00,N,2,15,
20240321,2220,2200,2225,2200,369306,817659000,00,0.00,N,2,25,
20240320,2195,2175,2245,2175,466238,1032893470,00,0.00,N,2,20,
20240319,2175,2220,2225,2160,315658,690077765,00,0.00,N,5,-50,
20240318,2225,2170,2230,2170,416552,921090555,00,0.00,N,2,55,
20240315,2170,2195,2200,2170,258351,562399480,00,0.00,N,5,-25,
20240314,2195,2200,2220,2175,314350,688476735,00,0.00,N,5,-10,
20240313,2205,2190,2225,2180,397981,874198740,00,0.00,N,2,10,
20240312,2195,2200,2215,2185,308617,679274880,00,0.00,N,5,-5,
20240311,2200,2215,2270,2190,562692,1248043020,00,0.00,N,5,-25,
20240308,2225,2225,2245,2195,336764,746085315,00,0.00,N,2,25,
20240307,2200,2175,2250,2175,790773,1755624025,00,0.00,N,2,30,
20240306,2170,2145,2195,2135,313290,680271420,00,0.00,N,2,30,
20240305,2140,2130,2160,2130,294629,631015970,00,0.00,N,5,-5,
20240304,2145,2185,2220,2135,515947,1114730565,00,0.00,N,5,-25,
20240229,2170,2210,2220,2165,395552,864359230,00,0.00,N,5,-50,
20240228,2220,2235,2250,2190,429649,948755980,00,0.00,N,3,0,
20240227,2220,2245,2245,2205,321837,713817605,00,0.00,N,5,-10,
20240226,2230,2260,2270,2220,397855,891494710,00,0.00,N,5,-35,
20240223,2265,2250,2285,2245,275697,623843660,00,0.00,N,2,20,
20240222,2245,2290,2295,2240,349563,790643375,00,0.00,N,5,-25,
20240221,2270,2370,2370,2265,659856,1522688355,00,0.00,N,5,-90,
20240220,2360,2325,2365,2315,399583,937973605,00,0.00,N,2,35,
20240219,2325,2315,2345,2300,392902,910847250,00,0.00,N,2,15,
20240216,2310,2330,2330,2285,184424,425045750,00,0.00,N,5,-10,
20240215,2320,2285,2340,2275,466552,1076082370,00,0.00,N,2,35,
20240214,2285,2255,2290,2245,200374,454007170,00,0.00,N,2,15,
20240213,2270,2240,2275,2235,324041,730652840,00,0.00,N,2,35,
20240208,2235,2275,2275,2235,206413,463093765,00,0.00,N,5,-25,
20240207,2260,2255,2270,2240,206133,464546845,00,0.00,N,3,0,
20240206,2260,2260,2280,2235,169199,381513610,00,0.00,N,5,-5,
20240205,2265,2280,2295,2240,308283,698868015,00,0.00,N,2,10,
20240202,2255,2220,2260,2215,306887,689687340,00,0.00,N,2,45,
20240201,2210,2215,2230,2180,257498,566619390,00,0.00,N,5,-5,
20240131,2215,2255,2260,2190,324654,717885075,00,0.00,N,5,-40,
20240130,2255,2240,2285,2235,258162,582209045,00,0.00,N,2,5,
20240129,2250,2235,2275,2220,300720,674064630,00,0.00,N,2,15,
20240126,2235,2205,2270,2205,201070,450846890,00,0.00,N,2,25,
20240125,2210,2225,2245,2200,286491,633549235,00,0.00,N,5,-20,
20240124,2230,2290,2295,2230,293625,659604015,00,0.00,N,5,-45,
20240123,2275,2245,2285,2220,330612,748024455,00,0.00,N,2,40,
20240122,2235,2245,2265,2225,339549,760222885,00,0.00,N,5,-5,
20240119,2240,2240,2275,2220,280948,629402540,00,0.00,N,3,0,
20240118,2240,2225,2260,2190,327354,731347135,00,0.00,N,2,50,
20240117,2190,2370,2370,2190,877890,1977798415,00,0.00,N,5,-150,
20240116,2340,2335,2380,2310,291078,680713175,00,0.00,N,3,0,
20240115,2340,2365,2370,2320,305865,716110505,00,0.00,N,5,-25,
20240112,2365,2415,2415,2350,275318,654257445,00,0.00,N,5,-25,
20240111,2390,2405,2415,2375,347189,830387040,00,0.00,N,5,-15,
20240110,2405,2395,2405,2345,357738,851141160,00,0.00,N,2,15,
20240109,2390,2345,2405,2345,469794,1120297980,00,0.00,N,2,45,
20240108,2345,2365,2380,2325,361132,847849310,00,0.00,N,5,-10,
20240105,2355,2380,2410,2350,359661,854318375,00,0.00,N,5,-20,
20240104,2375,2455,2455,2370,718202,1718161995,00,0.00,N,5,-75,
20240103,2450,2445,2480,2415,705830,1723544680,00,0.00,N,2,5,
20240102,2445,2410,2450,2390,599423,1454142260,00,0.00,N,2,35,
20231228,2410,2400,2420,2365,645994,1545921800,00,0.00,N,2,25,
20231227,2385,2355,2450,2355,1121997,2709691520,02,0.00,N,2,15,
20231226,2370,2420,2465,2370,2047017,4953429815,00,0.00,N,5,-5,
20231222,2375,2385,2410,2345,616195,1466283670,00,0.00,N,2,15,
20231221,2360,2360,2385,2305,738008,1729233435,00,0.00,N,5,-10,
20231220,2370,2375,2430,2355,889916,2125367635,00,0.00,N,5,-15,
20231219,2385,2325,2470,2315,3590310,8613470040,00,0.00,N,2,75,
20231218,2310,2280,2335,2260,618403,1425098195,00,0.00,N,2,35,
20231215,2275,2310,2330,2275,795943,1832467480,00,0.00,N,5,-15,
20231214,2290,2290,2340,2260,1004627,2305610785,00,0.00,N,2,10,
20231213,2280,2295,2305,2255,742685,1689039045,00,0.00,N,5,-25,
20231212,2305,2270,2345,2245,1618252,3723862455,00,0.00,N,2,55,
20231211,2250,2255,2295,2235,930950,2101313100,00,0.00,N,5,-20,
20231208,2270,2300,2330,2250,1388055,3156095300,00,0.00,N,5,-20,
20231207,2290,2225,2365,2225,4263373,9860410890,00,0.00,N,2,30,
20231206,2260,2340,2625,2250,20649816,50617077095,00,0.00,N,2,80,
20231205,2180,2120,2195,2110,1001845,2247252690,00,0.00,N,2,65,
20231204,2115,2150,2155,2105,290945,616730570,00,0.00,N,5,-25,
20231201,2140,2185,2185,2140,299807,643750270,00,0.00,N,5,-40,
20231130,2180,2180,2195,2155,174806,378640565,00,0.00,N,3,0,
20231129,2180,2150,2205,2140,345163,749962250,00,0.00,N,2,35,
20231128,2145,2155,2170,2120,258785,555008685,00,0.00,N,5,-5,
20231127,2150,2195,2200,2130,376267,810486715,00,0.00,N,5,-45,
20231124,2195,2220,2220,2175,262101,573697745,00,0.00,N,5,-5,
20231123,2200,2210,2215,2180,204867,450053465,00,0.00,N,3,0,
20231122,2200,2200,2220,2185,199836,438602795,00,0.00,N,2,5,
20231121,2195,2180,2210,2180,203691,447062580,00,0.00,N,2,25,
20231120,2170,2170,2210,2155,295304,645217675,00,0.00,N,3,0,
20231117,2170,2175,2200,2155,182642,397662525,00,0.00,N,2,5,
20231116,2165,2180,2195,2160,172954,376140985,00,0.00,N,5,-15,
20231115,2180,2180,2190,2105,580914,1246610720,00,0.00,N,2,15,
20231114,2165,2120,2170,2120,189220,407668160,00,0.00,N,2,55,
20231113,2110,2150,2185,2095,315478,671628525,00,0.00,N,5,-20,
20231110,2130,2170,2175,2125,273364,584842655,00,0.00,N,5,-50,
20231109,2180,2250,2250,2170,397527,877276210,00,0.00,N,5,-55,
20231108,2235,2200,2260,2185,455753,1015015830,00,0.00,N,2,45,
20231107,2190,2190,2210,2140,346952,753646520,00,0.00,N,3,0,
20231106,2190,2165,2195,2150,553520,1203344595,00,0.00,N,2,45,
20231103,2145,2135,2170,2105,268927,573946110,00,0.00,N,2,25,
20231102,2120,2095,2135,2095,310351,657100310,00,0.00,N,2,45,
20231101,2075,2075,2095,2060,167764,348570350,00,0.00,N,2,20,
20231031,2055,2110,2120,2050,213010,442976145,00,0.00,N,5,-35,
20231030,2090,2095,2120,2065,144337,301732560,00,0.00,N,3,0,
20231027,2090,2045,2130,2040,399355,830043205,00,0.00,N,2,45,
20231026,2045,2070,2085,2030,339968,697063315,00,0.00,N,5,-65,
20231025,2110,2095,2110,2070,265604,554906385,00,0.00,N,2,25,
20231024,2085,2070,2095,2005,542534,1114051875,00,0.00,N,2,25,
20231023,2060,2005,2095,2005,287893,592234185,00,0.00,N,2,15,
20231020,2045,2030,2075,2000,469729,952922365,00,0.00,N,5,-10,
20231019,2055,2080,2115,2040,502477,1037189310,00,0.00,N,5,-40,
20231018,2095,2115,2125,2090,276528,580601270,00,0.00,N,5,-25,
20231017,2120,2125,2170,2120,382827,818813135,00,0.00,N,2,10,
20231016,2110,2165,2170,2095,509745,1078043580,00,0.00,N,5,-65,
20231013,2175,2225,2225,2160,400838,873894365,00,0.00,N,5,-50,
20231012,2225,2195,2250,2185,397520,879188485,00,0.00,N,2,40,
20231011,2185,2175,2225,2160,305693,671550325,00,0.00,N,2,35,
20231010,2150,2230,2275,2135,482043,1061267125,00,0.00,N,5,-85,
20231006,2235,2150,2250,2150,279647,622399590,00,0.00,N,2,70,
20231005,2165,2235,2260,2150,376854,832461235,00,0.00,N,5,-25,
20231004,2190,2315,2320,2190,577954,1284462025,00,0.00,N,5,-140,
20230927,2330,2315,2340,2270,342557,789307215,00,0.00,N,2,15,
20230926,2315,2350,2350,2290,335770,776359005,00,0.00,N,2,15,
20230925,2300,2380,2380,2295,533948,1243247865,00,0.00,N,5,-80,
20230922,2380,2360,2430,2360,438469,1046373160,00,0.00,N,5,-50,
20230921,2430,2490,2500,2410,528050,1291148240,00,0.00,N,5,-70,
20230920,2500,2570,2570,2480,717263,1798612095,00,0.00,N,5,-40,
20230919,2540,2620,2660,2530,794926,2049557455,00,0.00,N,5,-70,
20230918,2610,2590,2640,2550,707240,1836911685,00,0.00,N,2,30,
20230915,2580,2625,2685,2580,986467,2583265915,00,0.00,N,5,-45,
20230914,2625,2685,2695,2615,1442194,3808800605,00,0.00,N,5,-75,
20230913,2700,2725,2745,2650,1543871,4153803950,00,0.00,N,2,5,
20230912,2695,2820,2830,2680,4206337,11653246120,00,0.00,N,5,-55,
20230911,2750,2520,2765,2505,6636255,17811296875,00,0.00,N,2,255,
20230908,2495,2410,2500,2395,575868,1419462670,00,0.00,N,2,105,
20230907,2390,2450,2485,2385,524823,1273118080,00,0.00,N,5,-35,
20230906,2425,2390,2460,2360,473823,1151251425,00,0.00,N,2,35,
20230905,2390,2380,2435,2375,331204,794909825,00,0.00,N,5,-10,
20230904,2400,2420,2430,2370,367116,881118770,00,0.00,N,3,0,
20230901,2400,2460,2485,2390,566079,1378146855,00,0.00,N,5,-45,
20230831,2445,2515,2565,2440,966654,2415923145,00,0.00,N,5,-55,
20230830,2500,2530,2545,2495,447216,1122596505,00,0.00,N,5,-25,
20230829,2525,2430,2530,2415,758977,1891534350,00,0.00,N,2,95,
20230828,2430,2535,2535,2410,998474,2452390135,00,0.00,N,5,-90,
20230825,2520,2525,2580,2505,687700,1740594635,00,0.00,N,5,-40,
20230824,2560,2480,2590,2460,1218096,3104739950,00,0.00,N,2,70,
20230823,2490,2510,2525,2440,757667,1875119415,00,0.00,N,5,-25,
20230822,2515,2500,2605,2475,1931341,4929269585,00,0.00,N,2,15,
20230821,2500,2490,2565,2475,621580,1563544535,00,0.00,N,2,10,
20230818,2490,2435,2520,2410,1242560,3063404350,00,0.00,N,2,25,
20230817,2465,2440,2610,2430,2023650,5057343275,00,0.00,N,2,25,
20230816,2440,2495,2495,2420,925753,2269179505,00,0.00,N,5,-60,
20230814,2500,2570,2575,2450,916100,2283697550,00,0.00,N,5,-45,
20230811,2545,2565,2600,2520,992936,2532297380,00,0.00,N,5,-60,
20230810,2605,2555,2605,2510,1314787,3370870370,00,0.00,N,2,55,
20230809,2550,2505,2605,2505,1471177,3763080950,00,0.00,N,2,45,
20230808,2505,2495,2540,2465,1145435,2860689340,00,0.00,N,2,35,
20230807,2470,2465,2580,2450,2366898,5937850650,00,0.00,N,2,30,
20230804,2440,2490,2530,2390,1375530,3365865105,00,0.00,N,5,-75,
20230803,2515,2390,2540,2350,3507557,8711849195,00,0.00,N,2,125,
20230802,2390,2425,2460,2350,1349696,3247852160,00,0.00,N,5,-55,
20230801,2445,2330,2480,2310,3295775,7973856125,00,0.00,N,2,140,
20230731,2305,2275,2340,2240,942849,2164261105,00,0.00,N,2,55,
20230728,2250,2130,2265,2130,941914,2094742050,00,0.00,N,2,110,
20230727,2140,2035,2150,2035,538521,1136272765,00,0.00,N,2,100,
20230726,2040,2120,2135,2030,1047536,2165246330,00,0.00,N,5,-60,
20230725,2100,2225,2265,2100,1088871,2343227950,00,0.00,N,5,-145,
20230724,2245,2330,2340,2210,952872,2146881710,00,0.00,N,5,-85,
20230721,2330,2325,2380,2295,1173864,2756700970,00,0.00,N,2,5,
20230720,2325,2305,2345,2285,807783,1870788685,00,0.00,N,2,10,
20230719,2315,2320,2355,2255,1595011,3672397850,00,0.00,N,2,20,
20230718,2295,2270,2340,2245,1411652,3234853035,00,0.00,N,2,10,
20230717,2285,2175,2390,2150,5442336,12580109520,00,0.00,N,2,135,
20230714,2150,2150,2170,2125,701699,1504208190,00,0.00,N,5,-20,
20230713,2170,2040,2300,2040,8614793,19061057410,00,0.00,N,2,135,
20230712,2035,2030,2035,2015,182275,368702555,00,0.00,N,2,15,
20230711,2020,2005,2035,2000,211973,426937910,00,0.00,N,2,15,
20230710,2005,2010,2025,1993,317526,636958230,00,0.00,N,3,0,
20230707,2005,2005,2035,2005,299170,602049390,00,0.00,N,5,-10,
20230706,2015,2065,2065,2015,572055,1162477935,00,0.00,N,5,-50,
20230705,2065,2110,2120,2060,597129,1244359710,00,0.00,N,5,-45,
20230704,2110,2170,2170,2105,367715,781013270,00,0.00,N,5,-40,
20230703,2150,2165,2190,2150,264511,573525915,00,0.00,N,5,-15,
20230630,2165,2160,2165,2135,305177,657202080,00,0.00,N,2,15,
20230629,2150,2145,2170,2140,259579,558146730,00,0.00,N,5,-5,
20230628,2155,2165,2170,2140,205907,442887595,00,0.00,N,2,5,
20230627,2150,2135,2155,2130,231885,496480930,00,0.00,N,3,0,
20230626,2150,2120,2160,2100,280787,599069940,00,0.00,N,2,30,
20230623,2120,2135,2160,2115,320095,682655150,00,0.00,N,5,-15,
20230622,2135,2135,2145,2115,186587,398153900,00,0.00,N,3,0,
20230621,2135,2160,2160,2115,319974,681373125,00,0.00,N,5,-20,
20230620,2155,2135,2165,2135,262511,564023575,00,0.00,N,2,5,
20230619,2150,2130,2150,2115,307092,654308465,00,0.00,N,2,25,
20230616,2125,2155,2170,2125,318490,682365740,00,0.00,N,5,-5,
20230615,2130,2130,2175,2110,263069,560878750,00,0.00,N,3,0,
20230614,2130,2195,2205,2110,612302,1317039690,00,0.00,N,5,-65,
20230613,2195,2215,2235,2195,376143,830980615,00,0.00,N,5,-30,
20230612,2225,2250,2250,2205,323277,718213440,00,0.00,N,5,-10,
20230609,2235,2240,2265,2235,232456,522484155,00,0.00,N,2,5,
20230608,2230,2275,2275,2230,340554,763954700,00,0.00,N,5,-50,
20230607,2280,2320,2320,2275,365397,838438090,00,0.00,N,5,-40,
20230605,2320,2325,2330,2270,261157,599575920,00,0.00,N,2,10,
20230602,2310,2345,2350,2295,319640,739084710,00,0.00,N,5,-25,
20230601,2335,2325,2360,2320,289757,678638675,00,0.00,N,2,10,
20230531,2325,2330,2365,2320,444870,1041921110,00,0.00,N,5,-20,
20230530,2345,2315,2350,2290,468901,1091830415,00,0.00,N,2,45,
20230526,2300,2300,2320,2285,347033,798622055,00,0.00,N,5,-5,
20230525,2305,2305,2325,2280,257721,593920525,00,0.00,N,3,0,
20230524,2305,2335,2335,2285,275818,635875140,00,0.00,N,5,-25,
20230523,2330,2295,2340,2280,520397,1207171270,00,0.00,N,2,35,
20230522,2295,2295,2310,2270,224103,513168150,00,0.00,N,2,15,
20230519,2280,2295,2295,2260,316614,720748985,00,0.00,N,2,5,
20230518,2275,2300,2320,2260,403147,922332090,00,0.00,N,5,-15,
20230517,2290,2270,2295,2245,343368,784405330,00,0.00,N,2,20,
20230516,2270,2265,2295,2265,272207,621088680,00,0.00,N,2,5,
20230515,2265,2285,2290,2240,361606,818646975,00,0.00,N,5,-20,
20230512,2285,2270,2310,2215,579203,1317693910,00,0.00,N,2,35,
20230511,2250,2250,2275,2240,255345,574299140,00,0.00,N,2,10,
20230510,2240,2220,2250,2220,274304,613226745,00,0.00,N,3,0,
20230509,2240,2255,2270,2225,347416,779222160,00,0.00,N,5,-5,
20230508,2245,2215,2275,2200,760604,1711458915,00,0.00,N,2,65,
20230504,2180,2105,2195,2105,523371,1131052215,00,0.00,N,2,65,
20230503,2115,2095,2135,2095,202868,429310020,00,0.00,N,5,-5,
20230502,2120,2150,2150,2110,385476,819163220,00,0.00,N,5,-25,
20230428,2145,2120,2150,2105,400229,851258005,00,0.00,N,2,25,
20230427,2120,2090,2130,2070,324886,681901195,00,0.00,N,2,15,
20230426,2105,2100,2170,2075,374492,794879295,00,0.00,N,5,-10,
20230425,2115,2155,2180,2095,442208,939714630,00,0.00,N,5,-50,
20230424,2165,2210,2220,2140,526124,1141043225,00,0.00,N,5,-35,
20230421,2200,2240,2270,2200,495341,1100068650,00,0.00,N,5,-55,
20230420,2255,2325,2335,2240,589283,1343626780,00,0.00,N,5,-70,
20230419,2325,2340,2355,2290,675364,1556857935,00,0.00,N,5,-15,
20230418,2340,2325,2370,2295,711021,1653841280,00,0.00,N,3,0,
20230417,2340,2390,2390,2305,1487449,3479610150,00,0.00,N,2,30,
20230414,2310,2290,2355,2270,1388293,3213628535,00,0.00,N,2,40,
20230413,2270,2170,2300,2150,2223545,5006531855,00,0.00,N,2,70,
20230412,2200,2125,2265,2090,1797896,3932504190,00,0.00,N,2,90,
20230411,2110,2075,2130,2055,619318,1296816830,00,0.00,N,2,40,
20230410,2070,2130,2130,2060,683647,1422850510,00,0.00,N,5,-60,
20230407,2130,2150,2170,2110,478773,1024951145,00,0.00,N,2,10,
20230406,2120,2205,2210,2120,689468,1487003695,00,0.00,N,5,-75,
20230405,2195,2145,2235,2115,1542759,3382691780,00,0.00,N,2,55,
20230404,2140,2070,2140,2055,859189,1808063800,00,0.00,N,2,85,
20230403,2055,2090,2090,2040,478382,984757600,00,0.00,N,3,0,
20230331,2055,2110,2115,2050,411165,851198190,00,0.00,N,5,-25,
20230330,2080,2060,2090,2035,638702,1320491865,00,0.00,N,2,40,
20230329,2040,2070,2070,2025,589326,1204106940,00,0.00,N,5,-25,
20230328,2065,2060,2080,2045,445375,916991030,00,0.00,N,2,5,
20230327,2060,2085,2090,2000,685118,1397397635,00,0.00,N,2,10,
20230324,2050,2075,2075,2035,387960,796642665,00,0.00,N,2,10,
20230323,2040,2090,2095,2030,509900,1044829925,00,0.00,N,5,-65,
20230322,2105,2120,2130,2080,259217,544647285,00,0.00,N,2,5,
20230321,2100,2150,2170,2100,513536,1094840825,00,0.00,N,3,0,
20230320,2100,2080,2145,2075,510538,1079545585,00,0.00,N,2,55,
20230317,2045,2035,2075,2025,417570,855916670,00,0.00,N,2,45,
20230316,2000,2015,2030,1900,782674,1560289451,00,0.00,N,5,-15,
20230315,2015,2035,2075,2010,569501,1162517895,00,0.00,N,2,5,
20230314,2010,2075,2090,2000,766854,1551810765,00,0.00,N,5,-80,
20230313,2090,2140,2150,2025,874158,1817063210,00,0.00,N,5,-80,
20230310,2170,2255,2265,2155,893202,1957240195,00,0.00,N,5,-110,
20230309,2280,2250,2295,2225,579199,1310712865,00,0.00,N,2,35,
20230308,2245,2285,2305,2240,503116,1142199515,00,0.00,N,5,-75,
20230307,2320,2260,2320,2240,806433,1845639840,00,0.00,N,2,60,
20230306,2260,2270,2285,2230,394506,889624415,00,0.00,N,5,-10,
20230303,2270,2255,2295,2235,434603,981573500,00,0.00,N,2,35,
20230302,2235,2215,2290,2185,711080,1583476275,00,0.00,N,2,30,
20230228,2205,2195,2220,2195,186173,410936490,00,0.00,N,2,15,
20230227,2190,2225,2225,2185,419000,920646680,00,0.00,N,5,-50,
20230224,2240,2270,2290,2230,447715,1006644205,00,0.00,N,5,-45,
20230223,2285,2310,2340,2275,469869,1082895150,00,0.00,N,5,-5,
20230222,2290,2310,2345,2270,481283,1107016835,00,0.00,N,5,-30,
20230221,2320,2345,2370,2310,494394,1154823415,00,0.00,N,5,-25,
20230220,2345,2225,2360,2205,1368816,3172575920,00,0.00,N,2,125,
20230217,2220,2235,2250,2210,254125,565940040,00,0.00,N,5,-15,
20230216,2235,2210,2255,2210,377516,845607100,00,0.00,N,2,35,
20230215,2200,2250,2270,2190,593312,1313501880,00,0.00,N,5,-60,
20230214,2260,2250,2290,2245,326071,738690985,00,0.00,N,2,10,
20230213,2250,2250,2255,2215,324424,724242640,00,0.00,N,5,-20,
20230210,2270,2310,2315,2250,484845,1098601715,00,0.00,N,5,-45,
20230209,2315,2320,2335,2295,382208,882699080,00,0.00,N,5,-20,
20230208,2335,2340,2355,2315,419496,979402030,00,0.00,N,2,10,
20230207,2325,2320,2355,2305,436913,1018559585,00,0.00,N,3,0,
20230206,2325,2360,2360,2305,448349,1041744495,00,0.00,N,5,-30,
20230203,2355,2340,2370,2315,487748,1140925420,00,0.00,N,2,10,
20230202,2345,2335,2360,2310,675385,1579621765,00,0.00,N,2,25,
20230201,2320,2295,2335,2285,620288,1434098515,00,0.00,N,2,35,
20230131,2285,2255,2295,2250,448412,1019809145,00,0.00,N,2,20,
20230130,2265,2270,2310,2255,576816,1312760570,00,0.00,N,3,0,
20230127,2265,2285,2305,2260,589378,1342083995,00,0.00,N,5,-25,
20230126,2290,2245,2290,2220,728198,1648173210,00,0.00,N,2,50,
20230125,2240,2250,2260,2220,484624,1083518925,00,0.00,N,2,5,
20230120,2235,2235,2270,2220,314375,703610045,00,0.00,N,2,5,
20230119,2230,2200,2245,2185,438433,972864715,00,0.00,N,2,20,
20230118,2210,2205,2220,2190,388571,856346235,00,0.00,N,2,10,
20230117,2200,2265,2280,2185,739581,1637476425,00,0.00,N,5,-60,
20230116,2260,2205,2270,2200,1055792,2368132795,00,0.00,N,2,55,
20230113,2205,2250,2255,2200,488997,1084250180,00,0.00,N,5,-40,
20230112,2245,2250,2295,2215,1093111,2463273245,00,0.00,N,2,20,
20230111,2225,2195,2230,2195,425569,943329750,00,0.00,N,2,40,
20230110,2185,2190,2210,2175,415296,909425325,00,0.00,N,5,-15,
20230109,2200,2195,2240,2180,833537,1837055695,00,0.00,N,2,40,
20230106,2160,2140,2185,2125,399904,861298005,00,0.00,N,2,10,
20230105,2150,2155,2180,2135,549540,1184059235,00,0.00,N,5,-5,
20230104,2155,2085,2155,2085,582343,1239144665,00,0.00,N,2,70,
20230103,2085,2155,2170,2065,914745,1922963950,00,0.00,N,5,-90,
20230102,2175,2145,2235,2140,1072500,2356241055,00,0.00,N,2,25,
20221229,2150,2185,2205,2110,538832,1157212500,00,0.00,N,5,-35,
20221228,2185,2185,2235,2170,428263,942757390,02,0.00,N,5,-5,
20221227,2190,2185,2230,2180,565804,1246378400,00,0.00,N,2,5,
20221226,2185,2180,2230,2175,782894,1725311955,00,0.00,N,2,15,
20221223,2170,2225,2255,2160,1044185,2284781345,00,0.00,N,5,-105,
20221222,2275,2320,2335,2275,787396,1810822990,00,0.00,N,5,-40,
20221221,2315,2275,2330,2255,1054069,2426917055,00,0.00,N,2,50,
20221220,2265,2305,2345,2225,1311239,2990708445,00,0.00,N,5,-45,
20221219,2310,2565,2575,2305,5615887,13705854445,00,0.00,N,5,-80,
20221216,2390,2445,2460,2370,3713511,9108841090,00,0.00,N,5,-95,
20221215,2485,2330,2545,2300,6216494,15113844145,00,0.00,N,2,155,
20221214,2330,2340,2360,2305,1549082,3604263780,00,0.00,N,5,-15,
20221213,2345,2215,2430,2210,10583647,24854845735,00,0.00,N,2,145,
20221212,2200,2270,2270,2185,1036770,2298160390,00,0.00,N,5,-70,
20221209,2270,2230,2280,2200,1213143,2725761585,00,0.00,N,2,55,
20221208,2215,2215,2255,2160,3562357,7842654860,00,0.00,N,5,-10,
20221207,2225,2210,2280,2175,1041816,2314855315,00,0.00,N,5,-20,
20221206,2245,2220,2290,2190,1227040,2750586045,00,0.00,N,5,-15,
20221205,2260,2200,2435,2190,10778685,24987777210,00,0.00,N,2,115,
20221202,2145,2160,2215,2130,767863,1663202965,00,0.00,N,5,-15,
20221201,2160,2150,2195,2135,1110534,2403545070,00,0.00,N,2,65,
20221130,2095,2060,2115,2035,2454011,5134214180,00,0.00,N,2,30,
20221129,2065,2030,2080,2020,784172,1607542985,00,0.00,N,2,30,
20221128,2035,2125,2135,2030,1259323,2582326755,00,0.00,N,5,-105,
20221125,2140,2165,2190,2135,430876,926502150,00,0.00,N,5,-35,
20221124,2175,2135,2190,2135,520128,1129222090,00,0.00,N,2,35,
20221123,2140,2115,2145,2100,706384,1498318710,00,0.00,N,2,50,
20221122,2090,2140,2150,2085,617755,1301156010,00,0.00,N,5,-35,
20221121,2125,2200,2225,2120,633033,1363910545,00,0.00,N,5,-80,
20221118,2205,2210,2260,2185,691310,1525803230,00,0.00,N,5,-15,
20221117,2220,2250,2255,2200,678194,1507631920,00,0.00,N,5,-25,
20221116,2245,2305,2315,2230,580128,1312985485,00,0.00,N,5,-50,
20221115,2295,2255,2305,2235,690664,1576287460,00,0.00,N,2,65,
20221114,2230,2245,2275,2215,614235,1378655175,00,0.00,N,3,0,
20221111,2230,2175,2235,2165,949362,2083862385,00,0.00,N,2,120,
20221110,2110,2140,2140,2105,497423,1052345755,00,0.00,N,5,-50,
20221109,2160,2140,2175,2135,496434,1070757555,00,0.00,N,2,30,
20221108,2130,2070,2140,2070,834924,1766616320,00,0.00,N,2,60,
20221107,2070,2055,2080,2045,286549,591263135,00,0.00,N,2,25,
20221104,2045,2085,2090,2020,524543,1073740900,00,0.00,N,5,-40,
20221103,2085,2110,2115,2075,465150,973050660,00,0.00,N,5,-65,
20221102,2150,2135,2160,2110,320237,685132100,00,0.00,N,5,-5,
20221101,2155,2130,2160,2100,301173,643626580,00,0.00,N,2,30,
20221031,2125,2140,2145,2105,207357,440742440,00,0.00,N,2,25,
20221028,2100,2160,2190,2095,507475,1080608985,00,0.00,N,5,-70,
20221027,2170,2115,2190,2115,713972,1544134340,00,0.00,N,2,60,
20221026,2110,2140,2165,2105,511743,1090547430,00,0.00,N,5,-30,
20221025,2140,2160,2350,2125,2653323,5906772225,00,0.00,N,5,-10,
20221024,2150,2135,2180,2135,427924,921992035,00,0.00,N,2,55,
20221021,2095,2095,2110,2070,338272,705856635,00,0.00,N,5,-10,
20221020,2105,2115,2145,2080,431209,907909360,00,0.00,N,5,-15,
20221019,2120,2175,2190,2120,478139,1028561160,00,0.00,N,5,-55,
20221018,2175,2125,2185,2120,567790,1219729860,00,0.00,N,2,80,
20221017,2095,2055,2105,2025,431233,888352675,00,0.00,N,5,-10,
20221014,2105,2035,2110,2035,850907,1767584130,00,0.00,N,2,110,
20221013,1995,2090,2115,1990,1163931,2353767870,00,0.00,N,5,-120,
20221012,2115,2100,2130,2050,652945,1365454340,00,0.00,N,2,5,
20221011,2110,2230,2235,2105,842021,1799469000,00,0.00,N,5,-150,
20221007,2260,2305,2310,2250,561508,1278811615,00,0.00,N,5,-70,
20221006,2330,2250,2335,2250,302036,693887755,00,0.00,N,2,80,
20221005,2250,2360,2360,2240,492019,1119232895,00,0.00,N,5,-65,
20221004,2315,2275,2320,2275,362212,832596080,00,0.00,N,2,70,
20220930,2245,2250,2290,2225,498831,1121142820,00,0.00,N,5,-10,
20220929,2255,2270,2335,2255,639166,1470310025,00,0.00,N,3,0,
20220928,2255,2265,2305,2215,717496,1610127575,00,0.00,N,5,-15,
20220927,2270,2255,2320,2215,598114,1355475770,00,0.00,N,5,-15,
20220926,2285,2305,2360,2280,660316,1522822330,00,0.00,N,5,-70,
20220923,2355,2370,2400,2330,563547,1329511915,00,0.00,N,5,-25,
20220922,2380,2405,2430,2345,434120,1032461305,00,0.00,N,5,-60,
20220921,2440,2495,2510,2440,360660,887335730,00,0.00,N,5,-80,
20220920,2520,2495,2555,2495,394274,992837855,00,0.00,N,2,25,
20220919,2495,2570,2595,2495,475073,1200875995,00,0.00,N,5,-75,
20220916,2570,2630,2640,2565,402114,1041502110,00,0.00,N,5,-70,
20220915,2640,2690,2705,2640,338460,903504780,00,0.00,N,5,-50,
20220914,2690,2670,2720,2640,500049,1341338740,00,0.00,N,5,-60,
20220913,2750,2675,2760,2675,582513,1587559165,00,0.00,N,2,130,
20220908,2620,2615,2655,2605,510238,1340367600,00,0.00,N,2,35,
20220907,2585,2670,2670,2585,401147,1042715950,00,0.00,N,5,-90,
20220906,2675,2680,2720,2650,330951,885346420,00,0.00,N,2,5,
20220905,2670,2715,2745,2645,320655,858045215,00,0.00,N,5,-50,
20220902,2720,2725,2790,2700,346143,946723735,00,0.00,N,3,0,
20220901,2720,2780,2795,2720,469356,1287869915,00,0.00,N,5,-95,
20220831,2815,2770,2820,2755,474384,1325272030,00,0.00,N,3,0,
20220830,2815,2665,2815,2645,834926,2309813950,00,0.00,N,2,150,
20220829,2665,2650,2680,2600,495608,1304136670,00,0.00,N,5,-50,
20220826,2715,2740,2775,2710,342794,937210030,00,0.00,N,5,-20,
20220825,2735,2660,2735,2625,403800,1087624345,00,0.00,N,2,80,
20220824,2655,2595,2695,2595,406588,1070703320,00,0.00,N,2,60,
20220823,2595,2630,2660,2595,487853,1278624645,00,0.00,N,5,-35,
20220822,2630,2690,2695,2625,379807,1006898240,00,0.00,N,5,-80,
20220819,2710,2750,2770,2705,388287,1056952805,00,0.00,N,5,-45,
20220818,2755,2740,2780,2705,276588,759680150,00,0.00,N,2,10,
20220817,2745,2815,2830,2745,604700,1676981300,00,0.00,N,5,-80,
20220816,2825,2875,2885,2815,551183,1565354025,00,0.00,N,5,-40,
20220812,2865,2820,3080,2800,5619288,16573341420,00,0.00,N,2,25,
20220811,2840,2805,2875,2805,444962,1261939150,00,0.00,N,2,75,
20220810,2765,2850,2850,2745,403762,1122596780,00,0.00,N,5,-85,
20220809,2850,2825,2850,2800,237678,670336330,00,0.00,N,2,15,
20220808,2835,2875,2895,2820,494261,1411940270,00,0.00,N,5,-25,
20220805,2860,2795,2865,2780,727143,2064228875,00,0.00,N,2,65,
20220804,2795,2685,2810,2675,1012797,2787326450,00,0.00,N,2,115,
20220803,2680,2650,2690,2620,299823,798869100,00,0.00,N,2,25,
20220802,2655,2705,2715,2645,452767,1209027230,00,0.00,N,5,-45,
20220801,2700,2710,2725,2690,259531,701678460,00,0.00,N,5,-25,
20220729,2725,2765,2785,2700,346646,945106270,00,0.00,N,5,-15,
20220728,2740,2770,2810,2710,630551,1732970040,00,0.00,N,5,-15,
20220727,2755,2700,2850,2670,2257100,6276720100,00,0.00,N,2,65,
20220726,2690,2680,2710,2630,215623,577150630,00,0.00,N,2,10,
20220725,2680,2715,2735,2670,350522,944259315,00,0.00,N,5,-35,
20220722,2715,2750,2785,2710,410527,1127381595,00,0.00,N,5,-30,
20220721,2745,2750,2765,2720,271973,743428250,00,0.00,N,3,0,
20220720,2745,2775,2780,2730,367190,1009915190,00,0.00,N,2,5,
20220719,2740,2700,2745,2680,318297,865138565,00,0.00,N,2,30,
20220718,2710,2700,2770,2690,521512,1422731220,00,0.00,N,2,40,
20220715,2670,2685,2710,2635,367755,981842470,00,0.00,N,2,10,
20220714,2660,2670,2700,2610,349713,929524970,00,0.00,N,5,-20,
20220713,2680,2600,2715,2600,650639,1742844815,00,0.00,N,2,80,
20220712,2600,2665,2670,2595,417139,1092974625,00,0.00,N,5,-70,
20220711,2670,2620,2725,2600,807354,2155404405,00,0.00,N,2,50,
20220708,2620,2650,2650,2600,311778,817492340,00,0.00,N,2,15,
20220707,2605,2575,2630,2570,272005,707640730,00,0.00,N,2,65,
20220706,2540,2555,2650,2525,615379,1595971735,00,0.00,N,5,-60,
20220705,2600,2500,2605,2480,527738,1353176465,00,0.00,N,2,160,
20220704,2440,2470,2485,2405,359514,877948675,00,0.00,N,5,-10,
20220701,2450,2490,2555,2450,613752,1528660020,00,0.00,N,5,-50,
20220630,2500,2515,2530,2480,356562,893297015,00,0.00,N,5,-5,
20220629,2505,2515,2690,2415,972426,2477180860,00,0.00,N,5,-45,
20220628,2550,2590,2625,2525,415250,1065028230,00,0.00,N,5,-30,
20220627,2580,2545,2665,2505,1194044,3109230155,00,0.00,N,2,35,
20220624,2545,2330,2545,2330,722933,1786710900,00,0.00,N,2,215,
20220623,2330,2465,2550,2330,1147759,2787316315,00,0.00,N,5,-145,
20220622,2475,2560,2640,2450,875591,2228740410,00,0.00,N,5,-75,
20220621,2550,2505,2620,2480,629429,1603516960,00,0.00,N,2,60,
20220620,2490,2670,2720,2480,932619,2393834915,00,0.00,N,5,-170,
20220617,2660,2645,2745,2645,958554,2568651415,00,0.00,N,5,-80,
20220616,2740,2790,2850,2735,399310,1115032495,00,0.00,N,5,-10,
20220615,2750,2805,2870,2730,533034,1478204325,00,0.00,N,5,-85,
20220614,2835,2750,2880,2750,756819,2128483355,00,0.00,N,5,-50,
20220613,2885,2980,3000,2875,851793,2486023655,00,0.00,N,5,-150,
20220610,3035,3040,3075,3035,257663,785515705,00,0.00,N,5,-50,
20220609,3085,3055,3085,3040,476665,1459537640,00,0.00,N,2,10,
20220608,3075,3070,3130,3070,318745,987239195,00,0.00,N,2,5,
20220607,3070,3155,3160,3065,522188,1613317055,00,0.00,N,5,-110,
20220603,3180,3160,3205,3155,251566,799361165,00,0.00,N,2,35,
20220602,3145,3200,3240,3145,558190,1780803755,00,0.00,N,5,-40,
20220531,3185,3190,3210,3130,887125,2813899800,00,0.00,N,5,-50,
20220530,3235,3090,3270,3085,1766748,5632675770,00,0.00,N,2,170,
20220527,3065,3100,3120,3040,310104,952370125,00,0.00,N,5,-15,
20220526,3080,3075,3150,3035,321331,990693490,00,0.00,N,5,-5,
20220525,3085,3030,3120,3020,488721,1507840015,00,0.00,N,2,55,
20220524,3030,3115,3115,3025,376277,1150886215,00,0.00,N,5,-95,
20220523,3125,3095,3165,3055,641020,1995231225,00,0.00,N,2,50,
20220520,3075,3015,3075,3015,260991,798138920,00,0.00,N,2,60,
20220519,3015,3030,3035,2985,423457,1271568625,00,0.00,N,5,-40,
20220518,3055,3085,3115,3030,337756,1031961655,00,0.00,N,5,-20,
20220517,3075,3080,3115,3070,233601,720927480,00,0.00,N,5,-20,
20220516,3095,3085,3160,3060,459811,1428822805,00,0.00,N,2,35,